Pool Corp (NQ: POOL )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	30.48	30.67	30.10	30.61	132,367	+0.17(+0.57%)
Dec 29, 2005	30.57	30.67	30.43	30.43	109,348	-0.31(-1.02%)
Dec 28, 2005	30.80	30.85	30.51	30.75	131,331	-0.10(-0.32%)
Dec 27, 2005	31.15	31.59	30.84	30.85	166,596	-0.37(-1.19%)
Dec 23, 2005	31.11	31.27	30.90	31.22	80,868	+0.02(+0.08%)
Dec 22, 2005	31.29	31.40	31.13	31.19	144,083	-0.25(-0.81%)
Dec 21, 2005	31.99	32.04	31.13	31.45	133,924	-0.18(-0.57%)
Dec 20, 2005	31.49	31.74	31.34	31.63	139,635	+0.09(+0.29%)
Dec 19, 2005	31.78	31.99	31.49	31.54	121,610	-0.27(-0.85%)
Dec 16, 2005	32.12	32.15	31.79	31.81	247,161	-0.24(-0.74%)
Dec 15, 2005	31.94	32.10	31.66	32.05	131,296	+0.00(+0.00%)
Dec 14, 2005	32.07	32.10	31.78	32.05	140,688	-0.02(-0.08%)
Dec 13, 2005	31.66	32.07	31.66	32.07	229,141	+0.38(+1.19%)
Dec 12, 2005	31.76	31.86	31.37	31.69	114,549	+0.02(+0.05%)
Dec 09, 2005	31.41	31.74	31.03	31.68	233,983	+0.30(+0.94%)
Dec 08, 2005	31.64	31.64	30.98	31.38	171,823	-0.03(-0.10%)
Dec 07, 2005	31.57	31.94	31.32	31.41	221,441	-0.19(-0.60%)
Dec 06, 2005	31.92	31.95	31.45	31.60	112,557	-0.38(-1.18%)
Dec 05, 2005	32.07	32.11	31.55	31.98	176,966	-0.09(-0.28%)
Dec 02, 2005	31.79	32.10	31.79	32.07	214,997	+0.25(+0.78%)
Dec 01, 2005	32.11	32.11	31.71	31.82	304,379	-0.19(-0.59%)
Nov 30, 2005	32.30	32.37	31.59	32.01	323,746	-0.22(-0.69%)
Nov 29, 2005	32.31	32.56	32.07	32.24	143,070	-0.03(-0.10%)
Nov 28, 2005	32.65	32.69	32.25	32.27	142,643	-0.44(-1.33%)
Nov 25, 2005	32.42	32.80	32.42	32.70	30,223	+0.21(+0.63%)
Nov 23, 2005	32.27	32.70	32.08	32.50	115,396	+0.18(+0.56%)
Nov 22, 2005	31.59	32.43	30.90	32.32	430,521	+0.66(+2.08%)
Nov 21, 2005	31.69	31.69	31.37	31.66	347,113	-0.03(-0.10%)
Nov 18, 2005	31.78	31.78	31.11	31.69	174,357	+0.02(+0.05%)
Nov 17, 2005	31.01	31.68	30.88	31.68	144,591	+0.30(+0.94%)
Nov 16, 2005	31.81	31.87	31.38	31.38	189,025	-0.43(-1.34%)
Nov 15, 2005	32.05	32.17	31.67	31.81	240,202	-0.23(-0.72%)
Nov 14, 2005	32.49	32.59	31.74	32.04	318,239	-0.36(-1.12%)
Nov 11, 2005	31.58	32.46	31.52	32.40	310,510	+0.71(+2.23%)
Nov 10, 2005	31.31	31.84	31.31	31.69	257,102	+0.39(+1.23%)
Nov 09, 2005	31.26	31.43	31.15	31.31	332,246	-0.18(-0.57%)
Nov 08, 2005	31.45	31.66	31.02	31.49	254,307	+0.04(+0.13%)
Nov 07, 2005	31.23	31.45	30.52	31.45	274,701	+0.15(+0.47%)
Nov 04, 2005	31.04	31.33	30.67	31.30	373,450	+0.23(+0.74%)
Nov 03, 2005	30.84	31.32	30.52	31.07	437,263	+0.32(+1.04%)
Nov 02, 2005	30.22	30.84	29.87	30.75	356,909	+0.81(+2.72%)
Nov 01, 2005	29.42	30.29	29.33	29.93	333,630	+0.35(+1.20%)
Oct 31, 2005	29.55	29.60	29.30	29.58	136,272	+0.10(+0.33%)
Oct 28, 2005	28.91	29.51	28.74	29.48	237,020	+0.72(+2.52%)
Oct 27, 2005	29.40	29.42	28.61	28.76	170,731	-0.43(-1.47%)
Oct 26, 2005	29.05	29.40	28.80	29.18	172,774	+0.23(+0.80%)
Oct 25, 2005	28.85	29.40	28.70	28.95	397,050	+0.02(+0.06%)
Oct 24, 2005	28.22	28.99	28.22	28.94	304,570	+0.63(+2.24%)
Oct 21, 2005	27.95	28.78	27.95	28.31	342,135	+0.24(+0.85%)
Oct 20, 2005	27.70	28.21	25.98	28.07	1,354,862	+1.30(+4.85%)
Oct 19, 2005	26.40	27.01	26.15	26.77	472,482	+0.04(+0.15%)
Oct 18, 2005	26.74	27.37	26.60	26.73	279,392	-0.07(-0.25%)
Oct 17, 2005	26.73	26.86	26.52	26.79	613,821	+0.07(+0.25%)
Oct 14, 2005	27.34	27.53	26.72	26.73	775,239	-0.67(-2.43%)
Oct 13, 2005	27.55	27.84	27.34	27.39	229,922	-0.08(-0.30%)
Oct 12, 2005	27.61	27.78	27.27	27.47	325,245	-0.18(-0.65%)
Oct 11, 2005	27.94	28.37	27.64	27.66	288,235	-0.22(-0.80%)
Oct 10, 2005	28.49	28.49	27.76	27.88	152,185	-0.61(-2.14%)
Oct 07, 2005	28.45	28.65	28.40	28.49	141,153	+0.12(+0.41%)
Oct 06, 2005	27.98	28.37	27.93	28.37	507,484	+0.40(+1.44%)
Oct 05, 2005	28.21	28.45	27.97	27.97	213,420	-0.34(-1.19%)
Oct 04, 2005	29.00	29.18	28.31	28.31	106,116	-0.55(-1.91%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.